致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 22.800 | 23.060 | 0.340 | 1.50% | 22.420 | 23.100 | 9515 | 2177 | 1.13% |
| 2025-07-31 | 22.990 | 22.720 | -0.190 | -0.83% | 22.360 | 23.200 | 9669 | 2211 | 1.14% |
| 2025-07-30 | 23.790 | 22.910 | -0.760 | -3.21% | 22.850 | 23.790 | 13213 | 3063 | 1.56% |
| 2025-07-29 | 23.860 | 23.670 | -0.170 | -0.71% | 23.430 | 24.070 | 10415 | 2459 | 1.23% |
| 2025-07-28 | 23.950 | 23.840 | 0.160 | 0.68% | 23.700 | 24.360 | 13762 | 3301 | 1.63% |
| 2025-07-25 | 23.880 | 23.680 | -0.200 | -0.84% | 23.580 | 24.190 | 9013 | 2139 | 1.07% |
| 2025-07-24 | 23.750 | 23.880 | 0.270 | 1.14% | 23.550 | 24.050 | 12032 | 2866 | 1.42% |
| 2025-07-23 | 24.150 | 23.610 | -0.750 | -3.08% | 23.580 | 24.450 | 15097 | 3610 | 1.79% |
| 2025-07-22 | 24.280 | 24.360 | -0.120 | -0.49% | 24.150 | 24.680 | 17528 | 4268 | 2.07% |
| 2025-07-21 | 24.540 | 24.480 | -0.100 | -0.41% | 24.170 | 24.650 | 14605 | 3569 | 1.73% |
| 2025-07-18 | 24.360 | 24.580 | 0.140 | 0.57% | 24.240 | 24.800 | 15764 | 3864 | 1.86% |
| 2025-07-17 | 24.020 | 24.440 | 0.420 | 1.75% | 23.880 | 24.440 | 10850 | 2618 | 1.28% |
| 2025-07-16 | 24.400 | 24.020 | -0.360 | -1.48% | 24.020 | 24.400 | 8083 | 1952 | 0.96% |
| 2025-07-15 | 24.610 | 24.380 | -0.360 | -1.46% | 24.060 | 24.650 | 11055 | 2679 | 1.31% |
| 2025-07-14 | 24.360 | 24.740 | 0.380 | 1.56% | 24.350 | 24.830 | 11473 | 2820 | 1.36% |
| 2025-07-11 | 24.490 | 24.360 | 0.020 | 0.08% | 24.230 | 24.570 | 8385 | 2047 | 0.99% |
| 2025-07-10 | 24.580 | 24.340 | -0.410 | -1.66% | 24.050 | 24.600 | 10787 | 2620 | 1.28% |
| 2025-07-09 | 25.060 | 24.750 | -0.300 | -1.20% | 24.470 | 25.060 | 12001 | 2966 | 1.42% |
| 2025-07-08 | 24.870 | 25.050 | 0.150 | 0.60% | 24.630 | 25.050 | 13433 | 3340 | 1.59% |
| 2025-07-07 | 24.620 | 24.900 | -0.090 | -0.36% | 24.460 | 24.900 | 9358 | 2307 | 1.11% |
| 2025-07-04 | 25.320 | 24.990 | -0.560 | -2.19% | 24.500 | 25.340 | 17225 | 4269 | 2.04% |
| 2025-07-03 | 25.120 | 25.550 | 0.360 | 1.43% | 24.750 | 25.580 | 19348 | 4885 | 2.29% |
| 2025-07-02 | 25.500 | 25.190 | -0.460 | -1.79% | 24.710 | 25.500 | 14929 | 3726 | 1.77% |
| 2025-07-01 | 26.170 | 25.650 | -0.520 | -1.99% | 24.800 | 26.170 | 30867 | 7778 | 3.65% |
| 2025-06-30 | 26.450 | 26.170 | -0.550 | -2.06% | 25.860 | 27.000 | 30595 | 8027 | 3.62% |
| 2025-06-27 | 25.250 | 26.720 | 1.480 | 5.86% | 25.230 | 26.970 | 51353 | 13391 | 6.07% |
| 2025-06-26 | 25.510 | 25.240 | -0.440 | -1.71% | 25.120 | 26.870 | 55706 | 14548 | 6.59% |
| 2025-06-25 | 24.770 | 25.680 | 0.800 | 3.22% | 24.400 | 26.000 | 60851 | 15410 | 7.20% |
| 2025-06-24 | 23.200 | 24.880 | 1.880 | 8.17% | 23.100 | 24.990 | 51509 | 12483 | 6.09% |
| 2025-06-23 | 22.440 | 23.000 | 0.550 | 2.45% | 21.880 | 23.100 | 19444 | 4409 | 2.30% |
| 2025-06-20 | 22.990 | 22.450 | -0.600 | -2.60% | 22.400 | 23.870 | 24233 | 5619 | 2.87% |
| 2025-06-19 | 23.300 | 23.050 | -0.150 | -0.65% | 22.900 | 24.200 | 26312 | 6224 | 3.11% |
| 2025-06-18 | 23.550 | 23.200 | -0.290 | -1.23% | 22.730 | 23.550 | 16206 | 3732 | 1.92% |
| 2025-06-17 | 23.200 | 23.490 | 0.190 | 0.82% | 23.180 | 23.950 | 15589 | 3674 | 1.84% |
| 2025-06-16 | 22.930 | 23.300 | 0.120 | 0.52% | 22.740 | 23.390 | 11214 | 2590 | 1.33% |
| 2025-06-13 | 23.600 | 23.180 | -0.680 | -2.85% | 23.000 | 24.190 | 18615 | 4374 | 2.20% |
| 2025-06-12 | 23.790 | 23.860 | 0.100 | 0.42% | 23.200 | 24.420 | 22796 | 5416 | 2.70% |
| 2025-06-11 | 23.820 | 23.760 | -0.190 | -0.79% | 23.310 | 24.530 | 21730 | 5208 | 2.57% |
| 2025-06-10 | 23.700 | 23.950 | 0.320 | 1.35% | 23.550 | 24.680 | 34652 | 8378 | 4.10% |
| 2025-06-09 | 23.470 | 23.630 | 0.380 | 1.63% | 23.160 | 23.750 | 13259 | 3126 | 1.57% |
| 2025-06-06 | 23.030 | 23.250 | 0.220 | 0.96% | 22.850 | 23.900 | 13303 | 3107 | 1.57% |
| 2025-06-05 | 23.290 | 23.030 | -0.270 | -1.16% | 22.850 | 23.330 | 11403 | 2627 | 1.35% |
| 2025-06-04 | 23.030 | 23.300 | 0.280 | 1.22% | 22.900 | 24.090 | 19055 | 4472 | 2.25% |
| 2025-06-03 | 22.580 | 23.020 | 0.240 | 1.05% | 22.280 | 23.100 | 10024 | 2287 | 1.19% |
| 2025-05-30 | 23.680 | 22.780 | -0.700 | -2.98% | 22.680 | 23.730 | 10812 | 2487 | 1.28% |
| 2025-05-29 | 29.880 | 30.820 | 1.120 | 3.77% | 29.720 | 30.880 | 10435 | 3175 | 1.60% |
| 2025-05-28 | 30.920 | 29.700 | -0.960 | -3.13% | 29.630 | 30.920 | 10139 | 3056 | 1.56% |
| 2025-05-27 | 30.990 | 30.660 | -0.190 | -0.62% | 30.460 | 31.440 | 10576 | 3268 | 1.63% |
| 2025-05-26 | 30.230 | 30.850 | 0.350 | 1.15% | 29.710 | 30.990 | 10197 | 3081 | 1.57% |
| 2025-05-23 | 30.250 | 30.500 | -0.250 | -0.81% | 30.140 | 31.250 | 14954 | 4585 | 2.30% |
| 2025-05-22 | 33.200 | 30.750 | -3.350 | -9.82% | 30.620 | 33.440 | 38709 | 12270 | 5.95% |
| 2025-05-21 | 32.250 | 34.100 | 1.750 | 5.41% | 32.080 | 34.930 | 59248 | 20074 | 9.11% |
| 2025-05-20 | 31.310 | 32.350 | 0.620 | 1.95% | 31.310 | 32.600 | 18975 | 6093 | 2.92% |
| 2025-05-19 | 31.970 | 31.730 | -0.010 | -0.03% | 31.000 | 32.000 | 6932 | 2187 | 1.07% |
| 2025-05-16 | 31.430 | 31.740 | 0.400 | 1.28% | 31.160 | 32.280 | 11398 | 3621 | 1.75% |
| 2025-05-15 | 32.440 | 31.340 | -1.090 | -3.36% | 31.330 | 32.480 | 13820 | 4406 | 2.12% |
| 2025-05-14 | 32.270 | 32.430 | 0.030 | 0.09% | 31.750 | 32.700 | 12750 | 4096 | 1.96% |
| 2025-05-13 | 33.440 | 32.400 | -1.200 | -3.57% | 32.400 | 34.100 | 18627 | 6180 | 2.86% |
| 2025-05-12 | 33.730 | 33.600 | 0.600 | 1.82% | 32.900 | 34.390 | 28038 | 9418 | 4.31% |
| 2025-05-09 | 32.150 | 33.000 | 0.840 | 2.61% | 31.080 | 33.000 | 22359 | 7187 | 3.44% |
| 2025-05-08 | 31.660 | 32.160 | 0.510 | 1.61% | 31.270 | 32.290 | 13234 | 4229 | 2.03% |
| 2025-05-07 | 31.560 | 31.650 | 0.470 | 1.51% | 31.030 | 32.170 | 14230 | 4486 | 2.19% |
| 2025-05-06 | 30.170 | 31.180 | 1.080 | 3.59% | 30.170 | 31.510 | 13523 | 4212 | 2.08% |
| 2025-04-30 | 29.080 | 30.100 | 1.000 | 3.44% | 29.080 | 30.480 | 12651 | 3789 | 1.94% |
| 2025-04-29 | 29.680 | 29.100 | -1.910 | -6.16% | 28.800 | 29.840 | 21727 | 6356 | 3.34% |
| 2025-04-28 | 32.000 | 31.010 | -1.420 | -4.38% | 31.010 | 32.490 | 10314 | 3240 | 1.59% |
| 2025-04-25 | 32.000 | 32.430 | 0.160 | 0.50% | 31.970 | 33.000 | 11465 | 3727 | 1.76% |
| 2025-04-24 | 34.240 | 32.270 | -1.970 | -5.75% | 32.070 | 34.760 | 22884 | 7588 | 3.52% |